Stobart Group Ltd. (STOB) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Stobart Group Ltd.

Date Open High Low Close* Volume
12/05/2016 110.00p 111.70p 109.06p 110.50p 291565
11/05/2016 105.00p 110.00p 105.00p 109.75p 80936
10/05/2016 109.00p 109.44p 105.25p 109.00p 133812
09/05/2016 107.75p 109.00p 105.00p 109.00p 88699
06/05/2016 107.50p 107.50p 105.00p 107.50p 40032
05/05/2016 107.75p 107.75p 104.75p 105.00p 30596
04/05/2016 107.00p 108.00p 103.00p 107.75p 89756
03/05/2016 106.00p 106.50p 103.25p 106.50p 204043
29/04/2016 106.00p 106.00p 101.25p 103.00p 78733
28/04/2016 105.75p 105.75p 101.93p 102.00p 32381
27/04/2016 105.00p 105.00p 102.25p 102.75p 194344
26/04/2016 104.75p 104.75p 101.50p 103.50p 68380
25/04/2016 106.00p 106.00p 103.00p 104.75p 39315
22/04/2016 106.00p 106.00p 102.91p 105.00p 24984
21/04/2016 105.00p 105.00p 102.00p 104.75p 117541
20/04/2016 105.50p 105.50p 101.50p 103.50p 1189831
19/04/2016 106.00p 106.00p 102.10p 102.50p 19632
18/04/2016 106.00p 106.00p 101.25p 103.50p 186398
15/04/2016 106.00p 106.00p 102.00p 105.50p 60429
14/04/2016 102.75p 105.75p 102.75p 105.75p 1069745
13/04/2016 106.00p 106.00p 103.00p 103.00p 118443
12/04/2016 101.00p 106.00p 101.00p 102.75p 1020890
11/04/2016 104.00p 104.00p 101.00p 101.00p 50730
08/04/2016 106.00p 106.00p 101.85p 102.00p 59586
07/04/2016 103.25p 103.25p 102.00p 102.75p 55420
06/04/2016 101.25p 104.76p 101.25p 103.25p 155969
05/04/2016 103.00p 105.06p 101.25p 104.00p 58396
04/04/2016 104.50p 105.40p 102.76p 103.50p 1107162
01/04/2016 103.50p 106.00p 103.50p 106.00p 160414
31/03/2016 106.00p 106.00p 103.50p 105.00p 161867
30/03/2016 105.50p 106.00p 103.50p 105.00p 210870
29/03/2016 101.00p 106.00p 101.00p 105.00p 364786
24/03/2016 103.50p 103.75p 100.50p 102.00p 136242
23/03/2016 103.00p 103.00p 99.75p 101.75p 147848
22/03/2016 101.50p 101.50p 99.58p 100.00p 140186
21/03/2016 102.00p 102.20p 99.50p 100.00p 2704075
18/03/2016 102.75p 103.00p 100.00p 100.00p 449155
17/03/2016 102.25p 103.50p 100.25p 100.50p 707698
16/03/2016 103.50p 103.75p 100.75p 102.75p 91339
15/03/2016 105.00p 105.00p 100.25p 101.00p 82641
14/03/2016 103.75p 104.00p 102.00p 104.00p 66771
11/03/2016 103.25p 104.00p 103.00p 103.75p 145928
10/03/2016 106.00p 106.00p 102.44p 105.00p 162094
09/03/2016 104.25p 105.99p 103.25p 104.25p 822234
08/03/2016 102.25p 105.25p 102.25p 102.50p 74050
07/03/2016 103.75p 106.00p 101.50p 104.00p 93099
04/03/2016 104.00p 105.00p 100.75p 100.75p 381077
03/03/2016 105.00p 105.00p 102.00p 104.25p 84072
02/03/2016 103.75p 105.52p 103.25p 104.50p 114092
01/03/2016 104.00p 105.00p 99.24p 105.00p 276599
29/02/2016 105.00p 105.00p 100.00p 105.00p 182438
26/02/2016 104.75p 105.00p 101.50p 105.00p 77944
25/02/2016 104.75p 104.75p 102.00p 102.25p 177099
24/02/2016 104.50p 104.75p 100.00p 102.50p 262408
23/02/2016 100.75p 103.50p 98.16p 103.00p 269987
22/02/2016 98.75p 101.27p 97.00p 99.00p 116790
19/02/2016 99.00p 101.63p 94.77p 96.25p 319038
18/02/2016 99.50p 102.26p 99.50p 100.25p 45718
17/02/2016 103.25p 103.50p 99.50p 101.25p 554146
16/02/2016 99.75p 103.25p 99.50p 99.75p 57460
15/02/2016 101.25p 101.75p 100.03p 100.50p 120129
12/02/2016 103.25p 103.25p 98.75p 99.00p 273403
11/02/2016 102.00p 102.50p 98.75p 99.75p 116948
10/02/2016 99.75p 103.25p 99.73p 103.25p 54690
09/02/2016 103.50p 103.50p 99.00p 99.00p 52009
08/02/2016 101.75p 103.75p 100.50p 100.50p 47650
05/02/2016 101.50p 104.25p 101.50p 104.25p 50124
04/02/2016 100.25p 104.25p 100.25p 104.25p 77657
03/02/2016 103.50p 103.50p 100.75p 103.50p 56108
02/02/2016 103.50p 105.00p 101.00p 102.50p 189591
01/02/2016 103.75p 103.75p 100.13p 102.00p 5090570
29/01/2016 100.00p 102.50p 100.00p 102.50p 67212
28/01/2016 103.75p 103.75p 100.00p 101.75p 144533
27/01/2016 104.00p 104.50p 101.75p 104.00p 1713080
26/01/2016 101.00p 104.25p 100.05p 103.50p 62689
25/01/2016 103.00p 104.00p 99.75p 100.00p 151130
22/01/2016 101.00p 103.00p 101.00p 101.50p 56833
21/01/2016 101.75p 103.00p 98.75p 100.25p 77615
20/01/2016 100.25p 102.50p 99.48p 99.50p 212472
19/01/2016 103.50p 105.50p 101.00p 101.00p 161078
18/01/2016 103.75p 106.08p 101.00p 102.25p 143741
15/01/2016 106.25p 106.40p 103.50p 103.50p 55926
14/01/2016 106.75p 107.50p 103.80p 104.00p 182706
13/01/2016 109.00p 109.00p 105.00p 106.00p 155281
12/01/2016 108.00p 109.50p 105.59p 108.00p 249494
11/01/2016 105.00p 109.50p 105.00p 108.00p 122638
08/01/2016 107.00p 107.71p 105.75p 107.50p 26403
07/01/2016 110.00p 110.00p 106.00p 106.50p 140824
06/01/2016 109.50p 110.00p 107.50p 108.50p 55029
05/01/2016 104.00p 109.75p 104.00p 109.50p 84154
04/01/2016 106.00p 107.75p 104.48p 107.00p 73167
31/12/2015 107.00p 107.00p 105.10p 107.00p 35697
30/12/2015 107.00p 107.75p 106.00p 107.50p 76331
29/12/2015 106.50p 108.00p 105.00p 107.00p 99196
24/12/2015 107.75p 109.00p 106.50p 106.50p 63285
23/12/2015 108.50p 110.40p 107.35p 108.50p 72432
22/12/2015 110.25p 112.02p 107.75p 107.75p 54680
21/12/2015 110.25p 113.00p 109.46p 113.00p 201796
18/12/2015 110.25p 114.00p 107.00p 114.00p 300295
17/12/2015 110.25p 110.65p 107.00p 110.00p 19053304
16/12/2015 104.00p 108.00p 103.62p 108.00p 133955
15/12/2015 106.00p 106.00p 101.50p 105.00p 91651
14/12/2015 105.00p 106.00p 102.00p 102.00p 55435
11/12/2015 102.00p 104.99p 102.00p 103.00p 62116
10/12/2015 101.00p 104.00p 101.00p 101.00p 59703
09/12/2015 103.00p 106.00p 101.00p 101.00p 118522
08/12/2015 103.75p 106.00p 103.75p 106.00p 61154
07/12/2015 103.25p 105.00p 103.00p 103.25p 148375
04/12/2015 103.00p 104.50p 103.00p 103.50p 122402
03/12/2015 102.50p 105.00p 102.25p 103.50p 77018
02/12/2015 101.50p 103.71p 101.50p 102.00p 55593
01/12/2015 105.00p 105.00p 101.50p 101.50p 86875
30/11/2015 103.50p 105.25p 101.56p 105.25p 244601
27/11/2015 105.00p 105.84p 101.50p 103.00p 119522
26/11/2015 103.75p 103.75p 101.47p 101.50p 44956
25/11/2015 102.00p 103.26p 101.50p 101.75p 51718
24/11/2015 103.75p 105.00p 102.00p 102.00p 81867
23/11/2015 104.50p 105.94p 102.00p 102.50p 191781
20/11/2015 104.75p 105.00p 103.25p 105.00p 36998
19/11/2015 103.75p 105.45p 103.00p 104.50p 99377
18/11/2015 103.00p 105.75p 103.00p 103.75p 80016
17/11/2015 106.75p 106.75p 102.00p 102.00p 81716
16/11/2015 102.75p 105.60p 102.00p 102.50p 80290
13/11/2015 104.25p 105.70p 102.75p 102.75p 73388
12/11/2015 103.00p 105.50p 103.00p 103.75p 58026
11/11/2015 104.25p 106.00p 103.00p 103.00p 200870
10/11/2015 107.00p 108.25p 104.75p 104.75p 74281
09/11/2015 107.00p 110.63p 107.00p 107.50p 171400
06/11/2015 109.00p 111.00p 107.00p 109.00p 239081
05/11/2015 110.00p 113.41p 109.00p 110.00p 161483
04/11/2015 112.00p 114.70p 112.00p 113.00p 108525
03/11/2015 109.00p 114.89p 109.00p 114.00p 322155
02/11/2015 109.00p 112.00p 109.00p 110.25p 137614
30/10/2015 111.25p 112.88p 109.56p 110.75p 130509
29/10/2015 112.25p 113.50p 111.25p 111.25p 103845
28/10/2015 110.00p 113.00p 110.00p 112.00p 83785
27/10/2015 112.50p 113.00p 110.17p 112.50p 106549
26/10/2015 112.25p 113.25p 111.50p 113.25p 100550
23/10/2015 112.00p 112.75p 110.75p 112.25p 83395
22/10/2015 111.00p 112.05p 110.70p 111.75p 214159
21/10/2015 112.50p 114.00p 111.31p 112.00p 161921
20/10/2015 113.75p 114.25p 111.75p 114.25p 53641
19/10/2015 112.00p 114.00p 110.46p 113.75p 59135
16/10/2015 112.00p 113.00p 109.50p 109.50p 132641
15/10/2015 111.25p 112.00p 108.30p 112.00p 28931
14/10/2015 108.50p 112.00p 108.50p 112.00p 42200
13/10/2015 111.50p 113.12p 109.50p 111.00p 159223
12/10/2015 113.00p 113.75p 112.15p 113.75p 39021
09/10/2015 113.00p 114.00p 111.76p 113.75p 68164
08/10/2015 112.50p 114.00p 111.95p 114.00p 127862
07/10/2015 112.25p 112.75p 111.66p 112.75p 34322
06/10/2015 111.50p 113.00p 111.50p 112.50p 48510
05/10/2015 113.00p 113.00p 111.15p 113.00p 82447
02/10/2015 111.00p 112.93p 108.39p 111.75p 75229
01/10/2015 112.00p 112.50p 109.90p 112.00p 76526
30/09/2015 110.00p 112.00p 108.19p 112.00p 104493
29/09/2015 109.00p 110.00p 107.00p 109.25p 158276
28/09/2015 106.00p 108.75p 106.00p 108.75p 78662
25/09/2015 105.75p 107.00p 105.75p 107.00p 49051
24/09/2015 107.50p 107.54p 106.31p 106.75p 33831
23/09/2015 105.75p 108.56p 105.75p 107.75p 83457
22/09/2015 107.75p 108.50p 106.00p 107.25p 71284
21/09/2015 106.00p 108.75p 106.00p 108.25p 59879
18/09/2015 107.25p 109.00p 106.00p 106.75p 119201
17/09/2015 106.00p 108.32p 106.00p 107.25p 66781
16/09/2015 107.00p 110.00p 106.00p 107.25p 154288
15/09/2015 108.75p 109.75p 107.81p 109.75p 41244
14/09/2015 111.00p 111.00p 107.00p 107.50p 202506
11/09/2015 112.50p 112.50p 109.00p 110.00p 105297
10/09/2015 110.50p 111.00p 108.00p 110.25p 35584
09/09/2015 108.25p 112.12p 108.25p 111.00p 348867
08/09/2015 110.00p 112.24p 108.75p 110.75p 146566
07/09/2015 112.50p 112.50p 110.24p 112.50p 80095
04/09/2015 111.00p 113.00p 109.25p 112.50p 81552
03/09/2015 112.25p 113.46p 109.25p 110.75p 189383
02/09/2015 114.25p 114.80p 111.25p 112.50p 120190
01/09/2015 111.75p 114.50p 111.75p 114.50p 80223
28/08/2015 109.75p 113.50p 108.31p 113.50p 142560
27/08/2015 112.00p 113.53p 109.00p 110.50p 147875
26/08/2015 109.50p 111.00p 107.75p 111.00p 113717
25/08/2015 106.75p 111.50p 105.47p 110.00p 185841
24/08/2015 111.00p 112.00p 105.00p 105.00p 326119
21/08/2015 111.25p 114.25p 110.67p 112.50p 295548
20/08/2015 112.75p 114.06p 110.00p 110.00p 130525
19/08/2015 112.75p 113.00p 110.25p 111.50p 166979
18/08/2015 114.25p 114.25p 110.50p 112.25p 93228
17/08/2015 110.00p 113.50p 110.00p 110.25p 107499
14/08/2015 110.50p 112.78p 109.98p 110.75p 74310
13/08/2015 110.00p 112.50p 109.50p 111.75p 81917
12/08/2015 113.00p 114.00p 110.90p 112.00p 243261
11/08/2015 112.00p 114.00p 110.50p 112.00p 226392
10/08/2015 112.75p 112.75p 109.92p 111.25p 98385
07/08/2015 112.00p 112.00p 110.26p 112.00p 45724
06/08/2015 110.00p 112.00p 110.00p 110.25p 158007
05/08/2015 111.50p 111.75p 110.00p 111.00p 123799
04/08/2015 111.50p 111.75p 109.38p 110.50p 109766
03/08/2015 111.00p 111.50p 108.88p 111.00p 137939
31/07/2015 112.50p 112.75p 109.90p 110.25p 221174
30/07/2015 110.00p 112.75p 110.00p 111.50p 511031
29/07/2015 106.50p 111.10p 106.50p 110.75p 1002349

*Close Price adjusted for both dividends and splits